| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 127.00 | 127.00 | 119.00 | 119.00 | 1,614,200 | 0 |
| 15-Mar-2023 | 130.00 | 132.00 | 123.00 | 127.00 | 1,069,800 | 0 |
| 14-Mar-2023 | 137.00 | 140.00 | 129.00 | 130.00 | 1,061,200 | 0 |
| 13-Mar-2023 | 138.00 | 143.00 | 135.00 | 137.00 | 1,576,600 | 0 |
| 10-Mar-2023 | 148.00 | 148.00 | 138.00 | 139.00 | 1,661,900 | 0 |
| 09-Mar-2023 | 148.00 | 148.00 | 142.00 | 145.00 | 880,200 | 0 |
| 08-Mar-2023 | 142.00 | 148.00 | 140.00 | 148.00 | 1,650,500 | 0 |
| 07-Mar-2023 | 148.00 | 150.00 | 142.00 | 142.00 | 2,014,800 | 0 |
| 06-Mar-2023 | 154.00 | 154.00 | 148.00 | 148.00 | 2,032,400 | 0 |
| 03-Mar-2023 | 158.00 | 158.00 | 154.00 | 154.00 | 2,270,500 | 0 |
| 02-Mar-2023 | 157.00 | 164.00 | 154.00 | 156.00 | 5,465,600 | 0 |
| 01-Mar-2023 | 155.00 | 164.00 | 154.00 | 154.00 | 6,611,700 | 0 |
| 28-Feb-2023 | 154.00 | 161.00 | 148.00 | 150.00 | 3,836,000 | 0 |
| 27-Feb-2023 | 149.00 | 159.00 | 148.00 | 154.00 | 4,983,700 | 0 |
| 24-Feb-2023 | 147.00 | 150.00 | 145.00 | 148.00 | 1,022,700 | 0 |
| 23-Feb-2023 | 136.00 | 147.00 | 136.00 | 145.00 | 957,500 | 0 |
| 22-Feb-2023 | 145.00 | 150.00 | 140.00 | 140.00 | 883,000 | 0 |
| 21-Feb-2023 | 143.00 | 154.00 | 143.00 | 145.00 | 1,593,000 | 0 |
| 20-Feb-2023 | 143.00 | 153.00 | 143.00 | 147.00 | 4,750,600 | 0 |
| 17-Feb-2023 | 136.00 | 150.00 | 136.00 | 143.00 | 1,042,900 | 0 |
| 16-Feb-2023 | 136.00 | 150.00 | 136.00 | 144.00 | 645,200 | 0 |
| 15-Feb-2023 | 134.00 | 150.00 | 134.00 | 143.00 | 1,239,200 | 0 |
| 14-Feb-2023 | 142.00 | 147.00 | 141.00 | 141.00 | 530,400 | 0 |
| 13-Feb-2023 | 135.00 | 147.00 | 135.00 | 144.00 | 1,099,800 | 0 |
| 10-Feb-2023 | 150.00 | 153.00 | 143.00 | 144.00 | 2,197,900 | 0 |
| 09-Feb-2023 | 162.00 | 165.00 | 150.00 | 150.00 | 7,334,300 | 0 |
| 08-Feb-2023 | 146.00 | 163.00 | 144.00 | 160.00 | 13,187,600 | 0 |
| 07-Feb-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 330,100 | 0 |
| 06-Feb-2023 | 141.00 | 147.00 | 141.00 | 144.00 | 394,700 | 0 |
| 03-Feb-2023 | 140.00 | 149.00 | 140.00 | 146.00 | 513,400 | 0 |
| 02-Feb-2023 | 139.00 | 149.00 | 139.00 | 148.00 | 924,200 | 0 |
| 01-Feb-2023 | 144.00 | 147.00 | 142.00 | 144.00 | 669,700 | 0 |
| 31-Jan-2023 | 139.00 | 150.00 | 139.00 | 145.00 | 2,001,800 | 0 |
| 30-Jan-2023 | 141.00 | 151.00 | 141.00 | 147.00 | 2,962,900 | 0 |
| 27-Jan-2023 | 145.00 | 154.00 | 145.00 | 150.00 | 1,248,200 | 0 |
| 26-Jan-2023 | 138.00 | 154.00 | 138.00 | 152.00 | 2,131,100 | 0 |
| 25-Jan-2023 | 144.00 | 151.00 | 144.00 | 146.00 | 2,107,800 | 0 |
| 24-Jan-2023 | 146.00 | 149.00 | 140.00 | 144.00 | 2,596,800 | 0 |
| 20-Jan-2023 | 143.00 | 154.00 | 142.00 | 146.00 | 4,048,300 | 0 |
| 19-Jan-2023 | 150.00 | 157.00 | 150.00 | 152.00 | 2,250,300 | 0 |
| 18-Jan-2023 | 155.00 | 178.00 | 147.00 | 155.00 | 17,777,500 | 0 |
| 17-Jan-2023 | 134.00 | 166.00 | 134.00 | 155.00 | 38,114,500 | 0 |
| 16-Jan-2023 | 124.00 | 135.00 | 121.00 | 133.00 | 2,677,400 | 0 |
| 13-Jan-2023 | 124.00 | 128.00 | 122.00 | 124.00 | 727,800 | 0 |
| 12-Jan-2023 | 127.00 | 128.00 | 122.00 | 124.00 | 799,400 | 0 |
| 11-Jan-2023 | 124.00 | 131.00 | 120.00 | 125.00 | 1,311,000 | 0 |
| 10-Jan-2023 | 124.00 | 135.00 | 124.00 | 124.00 | 3,950,200 | 0 |
| 09-Jan-2023 | 142.00 | 142.00 | 133.00 | 133.00 | 6,937,700 | 0 |
| 06-Jan-2023 | 138.00 | 146.00 | 136.00 | 142.00 | 3,825,200 | 0 |
| 05-Jan-2023 | 147.00 | 159.00 | 146.00 | 146.00 | 3,573,600 | 0 |
| 04-Jan-2023 | 161.00 | 162.00 | 152.00 | 156.00 | 2,777,200 | 0 |
| 03-Jan-2023 | 152.00 | 164.00 | 152.00 | 157.00 | 2,944,500 | 0 |
| 02-Jan-2023 | 150.00 | 157.00 | 149.00 | 154.00 | 2,755,200 | 0 |
| 30-Dec-2022 | 162.00 | 171.00 | 159.00 | 159.00 | 2,801,500 | 0 |
| 29-Dec-2022 | 155.00 | 165.00 | 155.00 | 162.00 | 2,919,300 | 0 |
| 28-Dec-2022 | 149.00 | 180.00 | 149.00 | 162.00 | 16,956,100 | 0 |
| 27-Dec-2022 | 148.00 | 157.00 | 144.00 | 157.00 | 3,164,700 | 0 |
| 26-Dec-2022 | 159.00 | 164.00 | 148.00 | 150.00 | 4,617,400 | 0 |
| 23-Dec-2022 | 156.00 | 163.00 | 155.00 | 159.00 | 1,421,000 | 0 |
| 22-Dec-2022 | 164.00 | 166.00 | 157.00 | 161.00 | 2,412,400 | 0 |
| 21-Dec-2022 | 152.00 | 164.00 | 149.00 | 159.00 | 5,390,100 | 0 |
| 20-Dec-2022 | 166.00 | 168.00 | 155.00 | 155.00 | 6,043,800 | 0 |
| 19-Dec-2022 | 167.00 | 170.00 | 164.00 | 166.00 | 1,261,600 | 0 |
| 16-Dec-2022 | 170.00 | 172.00 | 167.00 | 167.00 | 1,112,600 | 0 |
| 15-Dec-2022 | 173.00 | 173.00 | 164.00 | 168.00 | 2,830,800 | 0 |
| 14-Dec-2022 | 174.00 | 178.00 | 166.00 | 166.00 | 3,419,600 | 0 |
| 13-Dec-2022 | 182.00 | 182.00 | 171.00 | 174.00 | 8,468,800 | 0 |
| 12-Dec-2022 | 174.00 | 174.00 | 161.00 | 172.00 | 5,739,500 | 0 |
| 09-Dec-2022 | 172.00 | 173.00 | 166.00 | 167.00 | 4,148,300 | 0 |
| 08-Dec-2022 | 167.00 | 185.00 | 167.00 | 172.00 | 5,687,600 | 0 |
| 07-Dec-2022 | 180.00 | 197.00 | 177.00 | 177.00 | 14,650,600 | 0 |
| 06-Dec-2022 | 195.00 | 206.00 | 190.00 | 190.00 | 13,252,900 | 0 |
| 05-Dec-2022 | 212.00 | 216.00 | 199.00 | 204.00 | 21,242,600 | 0 |
| 02-Dec-2022 | 204.00 | 224.00 | 198.00 | 210.00 | 48,679,100 | 0 |
| 01-Dec-2022 | 196.00 | 214.00 | 187.00 | 200.00 | 36,912,800 | 0 |
| 30-Nov-2022 | 228.00 | 228.00 | 196.00 | 196.00 | 42,804,500 | 0 |
| 29-Nov-2022 | 200.00 | 220.00 | 180.00 | 210.00 | 222,321,400 | 0 |
| 28-Nov-2022 | 157.00 | 163.00 | 155.00 | 163.00 | 27,550,300 | 0 |
| 25-Nov-2022 | 144.00 | 150.00 | 138.00 | 149.00 | 4,374,700 | 0 |
| 24-Nov-2022 | 150.00 | 151.00 | 143.00 | 143.00 | 1,906,800 | 0 |
| 23-Nov-2022 | 150.00 | 153.00 | 145.00 | 150.00 | 3,760,200 | 0 |
| 22-Nov-2022 | 144.00 | 151.00 | 144.00 | 148.00 | 2,954,300 | 0 |
| 21-Nov-2022 | 141.00 | 146.00 | 137.00 | 143.00 | 2,860,300 | 0 |
| 18-Nov-2022 | 140.00 | 141.00 | 134.00 | 141.00 | 2,706,800 | 0 |
| 17-Nov-2022 | 143.00 | 146.00 | 138.00 | 139.00 | 1,240,700 | 0 |
| 16-Nov-2022 | 138.00 | 145.00 | 136.00 | 143.00 | 3,800,900 | 0 |
| 15-Nov-2022 | 137.00 | 140.00 | 135.00 | 139.00 | 2,754,500 | 0 |
| 14-Nov-2022 | 138.00 | 140.00 | 133.00 | 137.00 | 4,202,500 | 0 |
| 11-Nov-2022 | 136.00 | 141.00 | 135.00 | 138.00 | 3,828,600 | 0 |
| 10-Nov-2022 | 137.00 | 141.00 | 131.00 | 137.00 | 5,111,200 | 0 |
| 09-Nov-2022 | 123.00 | 137.00 | 123.00 | 137.00 | 5,967,500 | 0 |
| 08-Nov-2022 | 128.00 | 132.00 | 124.00 | 127.00 | 1,543,700 | 0 |
| 07-Nov-2022 | 124.00 | 133.00 | 122.00 | 130.00 | 4,765,100 | 0 |
| 04-Nov-2022 | 117.00 | 133.00 | 115.00 | 130.00 | 17,064,100 | 0 |
| 03-Nov-2022 | 131.00 | 132.00 | 122.00 | 123.00 | 14,431,000 | 0 |
| 02-Nov-2022 | 140.00 | 146.00 | 131.00 | 131.00 | 15,708,100 | 0 |
| 01-Nov-2022 | 148.00 | 150.00 | 140.00 | 140.00 | 3,285,100 | 0 |
| 31-Oct-2022 | 150.00 | 152.00 | 145.00 | 148.00 | 1,994,800 | 0 |
| 28-Oct-2022 | 154.00 | 154.00 | 149.00 | 151.00 | 1,676,500 | 0 |
| 27-Oct-2022 | 153.00 | 154.00 | 149.00 | 152.00 | 5,141,300 | 0 |